6317 (株)北川鉄工所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	135	135	132	132	179,000	1,320
2011-12-29	132	135	130	135	443,000	1,350
2011-12-28	131	132	130	132	170,000	1,320
2011-12-27	133	133	130	130	372,000	1,300
2011-12-26	133	134	132	133	187,000	1,330
2011-12-22	132	134	132	132	193,000	1,320
2011-12-21	135	136	133	133	256,000	1,330
2011-12-20	132	135	132	133	512,000	1,330
2011-12-19	136	136	131	133	807,000	1,330
2011-12-16	141	142	136	136	684,000	1,360
2011-12-15	146	146	140	141	849,000	1,410
2011-12-14	148	152	144	146	2,445,000	1,460
2011-12-13	140	151	139	149	3,127,000	1,490
2011-12-12	140	143	138	142	861,000	1,420
2011-12-09	140	140	136	138	757,000	1,380
2011-12-08	143	143	138	140	684,000	1,400
2011-12-07	140	143	139	143	690,000	1,430
2011-12-06	140	144	138	139	1,026,000	1,390
2011-12-05	141	143	139	141	450,000	1,410
2011-12-02	146	146	140	141	956,000	1,410
2011-12-01	139	147	138	145	1,971,000	1,450
2011-11-30	141	141	136	138	1,090,000	1,380
2011-11-29	140	144	138	142	2,060,000	1,420
2011-11-28	138	143	136	141	1,984,000	1,410
2011-11-25	148	153	135	138	5,599,000	1,380
2011-11-24	143	149	141	149	3,986,000	1,490
2011-11-22	143	149	137	142	9,816,000	1,420
2011-11-21	135	146	133	145	7,949,000	1,450
2011-11-18	132	137	130	133	4,442,000	1,330
2011-11-17	120	135	116	132	5,984,000	1,320
2011-11-16	129	131	120	120	3,181,000	1,200
2011-11-15	117	130	115	126	3,573,000	1,260
2011-11-14	109	118	109	116	815,000	1,160
2011-11-11	109	109	106	108	141,000	1,080
2011-11-10	110	112	108	109	198,000	1,090
2011-11-09	113	113	111	113	98,000	1,130
2011-11-08	115	115	111	111	110,000	1,110
2011-11-07	112	116	111	116	124,000	1,160
2011-11-04	114	114	112	113	98,000	1,130
2011-11-02	111	112	109	112	252,000	1,120
2011-11-01	115	116	114	114	102,000	1,140
2011-10-31	117	118	115	116	112,000	1,160
2011-10-28	118	119	116	116	236,000	1,160
2011-10-27	115	117	113	117	166,000	1,170
2011-10-26	113	115	111	115	108,000	1,150
2011-10-25	118	118	115	115	84,000	1,150
2011-10-24	115	119	115	118	114,000	1,180
2011-10-21	114	115	113	114	54,000	1,140
2011-10-20	115	115	112	112	56,000	1,120
2011-10-19	116	117	115	115	103,000	1,150
2011-10-18	117	118	116	116	84,000	1,160
2011-10-17	117	119	117	119	71,000	1,190
2011-10-14	119	119	116	116	162,000	1,160
2011-10-13	119	120	118	118	133,000	1,180
2011-10-12	116	118	116	117	75,000	1,170
2011-10-11	117	118	116	118	190,000	1,180
2011-10-07	110	113	110	113	175,000	1,130
2011-10-06	107	109	107	108	80,000	1,080
2011-10-05	111	111	106	106	282,000	1,060
2011-10-04	109	110	107	109	150,000	1,090
2011-10-03	113	114	110	111	260,000	1,110
2011-09-30	118	118	116	117	303,000	1,170
2011-09-29	114	118	114	118	163,000	1,180
2011-09-28	112	117	112	117	165,000	1,170
2011-09-27	109	112	109	111	196,000	1,110
2011-09-26	111	115	106	106	337,000	1,060
2011-09-22	118	118	115	116	227,000	1,160
2011-09-21	120	120	117	118	124,000	1,180
2011-09-20	120	121	119	119	161,000	1,190
2011-09-16	120	124	119	124	214,000	1,240
2011-09-15	118	120	117	118	156,000	1,180
2011-09-14	124	124	117	117	159,000	1,170
2011-09-13	120	124	119	124	160,000	1,240
2011-09-12	122	122	118	119	258,000	1,190
2011-09-09	123	126	123	124	299,000	1,240
2011-09-08	129	130	125	125	277,000	1,250
2011-09-07	127	128	126	128	171,000	1,280
2011-09-06	127	128	126	127	104,000	1,270
2011-09-05	127	129	127	129	90,000	1,290
2011-09-02	130	131	129	130	88,000	1,300
2011-09-01	133	133	129	130	223,000	1,300
2011-08-31	133	133	131	131	163,000	1,310
2011-08-30	135	136	134	135	157,000	1,350
2011-08-29	132	135	131	133	190,000	1,330
2011-08-26	129	132	129	132	110,000	1,320
2011-08-25	128	129	126	128	133,000	1,280
2011-08-24	129	130	124	125	142,000	1,250
2011-08-23	128	129	125	126	237,000	1,260
2011-08-22	126	128	125	127	156,000	1,270
2011-08-19	127	130	125	127	259,000	1,270
2011-08-18	134	135	129	129	195,000	1,290
2011-08-17	135	135	133	133	187,000	1,330
2011-08-16	139	139	136	136	145,000	1,360
2011-08-15	140	141	136	138	191,000	1,380
2011-08-12	141	145	136	138	768,000	1,380
2011-08-11	131	136	131	136	265,000	1,360
2011-08-10	141	142	135	137	260,000	1,370
2011-08-09	126	138	123	135	574,000	1,350
2011-08-08	138	139	135	135	194,000	1,350
2011-08-05	138	140	136	140	451,000	1,400
2011-08-04	148	149	146	146	141,000	1,460
2011-08-03	150	151	147	147	224,000	1,470
2011-08-02	155	155	151	151	156,000	1,510
2011-08-01	152	155	152	153	207,000	1,530
2011-07-29	156	157	151	151	415,000	1,510
2011-07-28	153	157	152	157	387,000	1,570
2011-07-27	156	156	152	155	470,000	1,550
2011-07-26	157	159	157	157	195,000	1,570
2011-07-25	160	160	157	157	227,000	1,570
2011-07-22	158	163	154	158	940,000	1,580
2011-07-21	153	159	152	158	582,000	1,580
2011-07-20	151	155	151	153	539,000	1,530
2011-07-19	151	151	148	151	129,000	1,510
2011-07-15	154	154	150	151	398,000	1,510
2011-07-14	158	158	154	154	154,000	1,540
2011-07-13	153	158	153	157	238,000	1,570
2011-07-12	153	154	153	154	174,000	1,540
2011-07-11	158	160	154	156	453,000	1,560
2011-07-08	160	161	158	158	259,000	1,580
2011-07-07	158	162	157	159	579,000	1,590
2011-07-06	160	160	158	158	593,000	1,580
2011-07-05	155	161	153	159	1,063,000	1,590
2011-07-04	156	157	154	154	315,000	1,540
2011-07-01	149	156	148	156	1,111,000	1,560
2011-06-30	147	149	145	149	111,000	1,490
2011-06-29	146	148	145	147	136,000	1,470
2011-06-28	145	150	144	144	496,000	1,440
2011-06-27	145	146	144	146	103,000	1,460
2011-06-24	143	146	143	146	81,000	1,460
2011-06-23	144	146	144	144	134,000	1,440
2011-06-22	143	146	143	146	179,000	1,460
2011-06-21	139	142	139	142	84,000	1,420
2011-06-20	138	140	138	139	100,000	1,390
2011-06-17	141	142	137	137	237,000	1,370
2011-06-16	140	145	139	141	362,000	1,410
2011-06-15	141	142	139	142	181,000	1,420
2011-06-14	137	140	137	139	144,000	1,390
2011-06-13	134	140	134	137	195,000	1,370
2011-06-10	143	144	136	136	360,000	1,360
2011-06-09	140	142	138	142	138,000	1,420
2011-06-08	141	142	137	141	171,000	1,410
2011-06-07	131	140	131	140	232,000	1,400
2011-06-06	136	138	133	133	250,000	1,330
2011-06-03	139	140	136	137	255,000	1,370
2011-06-02	140	142	138	140	129,000	1,400
2011-06-01	145	145	142	144	132,000	1,440
2011-05-31	142	143	141	142	175,000	1,420
2011-05-30	141	141	136	139	326,000	1,390
2011-05-27	142	144	142	142	71,000	1,420
2011-05-26	143	143	141	143	105,000	1,430
2011-05-25	141	143	140	141	148,000	1,410
2011-05-24	140	143	139	140	268,000	1,400
2011-05-23	150	150	142	142	356,000	1,420
2011-05-20	148	150	148	149	87,000	1,490
2011-05-19	153	153	146	147	214,000	1,470
2011-05-18	147	153	146	153	234,000	1,530
2011-05-17	148	150	147	147	145,000	1,470
2011-05-16	150	151	148	148	307,000	1,480
2011-05-13	162	162	152	152	531,000	1,520
2011-05-12	164	165	161	161	396,000	1,610
2011-05-11	165	170	164	165	1,052,000	1,650
2011-05-10	161	167	161	165	1,435,000	1,650
2011-05-09	151	168	150	164	3,408,000	1,640
2011-05-06	150	150	148	150	92,000	1,500
2011-05-02	148	151	148	151	172,000	1,510
2011-04-28	147	147	145	147	182,000	1,470
2011-04-27	148	148	146	146	200,000	1,460
2011-04-26	150	150	147	147	156,000	1,470
2011-04-25	150	152	148	149	155,000	1,490
2011-04-22	148	151	146	150	264,000	1,500
2011-04-21	151	151	150	150	93,000	1,500
2011-04-20	151	152	150	151	134,000	1,510
2011-04-19	150	151	149	151	111,000	1,510
2011-04-18	152	153	151	152	65,000	1,520
2011-04-15	154	154	151	151	155,000	1,510
2011-04-14	150	154	150	153	238,000	1,530
2011-04-13	149	152	149	151	260,000	1,510
2011-04-12	157	157	148	149	375,000	1,490
2011-04-11	155	160	153	159	337,000	1,590
2011-04-08	145	155	145	153	395,000	1,530
2011-04-07	154	158	148	148	311,000	1,480
2011-04-06	161	161	151	153	462,000	1,530
2011-04-05	166	166	159	159	396,000	1,590
2011-04-04	171	171	166	166	252,000	1,660
2011-04-01	167	169	162	167	630,000	1,670
2011-03-31	170	172	166	167	284,000	1,670
2011-03-30	170	173	166	172	629,000	1,720
2011-03-29	160	170	158	169	706,000	1,690
2011-03-28	171	173	161	165	668,000	1,650
2011-03-25	181	182	166	172	1,260,000	1,720
2011-03-24	173	180	171	175	1,096,000	1,750
2011-03-23	166	182	161	170	2,315,000	1,700
2011-03-22	164	167	158	166	1,304,000	1,660
2011-03-18	150	160	145	154	2,284,000	1,540
2011-03-17	120	136	120	130	737,000	1,300
2011-03-16	114	135	114	135	788,000	1,350
2011-03-15	137	140	105	118	1,137,000	1,180
2011-03-14	155	157	145	147	1,094,000	1,470
2011-03-11	162	165	160	163	630,000	1,630
2011-03-10	171	172	164	165	738,000	1,650
2011-03-09	177	177	170	171	692,000	1,710
2011-03-08	185	185	175	176	816,000	1,760
2011-03-07	186	190	181	185	1,982,000	1,850
2011-03-04	176	188	173	186	4,925,000	1,860
2011-03-03	160	169	158	168	751,000	1,680
2011-03-02	161	165	158	158	410,000	1,580
2011-03-01	165	166	162	162	369,000	1,620
2011-02-28	158	163	157	162	310,000	1,620
2011-02-25	156	159	155	158	392,000	1,580
2011-02-24	166	167	156	156	684,000	1,560
2011-02-23	161	171	161	167	582,000	1,670
2011-02-22	170	170	162	166	495,000	1,660
2011-02-21	172	173	170	172	280,000	1,720
2011-02-18	171	173	171	172	349,000	1,720
2011-02-17	175	175	170	171	402,000	1,710
2011-02-16	173	179	172	173	1,261,000	1,730
2011-02-15	168	173	167	172	712,000	1,720
2011-02-14	170	170	166	167	373,000	1,670
2011-02-10	167	169	165	168	604,000	1,680
2011-02-09	166	175	166	168	3,358,000	1,680
2011-02-08	164	166	163	163	496,000	1,630
2011-02-07	165	168	161	162	1,069,000	1,620
2011-02-04	166	166	163	164	335,000	1,640
2011-02-03	166	167	163	166	268,000	1,660
2011-02-02	163	166	162	166	398,000	1,660
2011-02-01	163	167	161	162	347,000	1,620
2011-01-31	157	165	153	163	646,000	1,630
2011-01-28	163	165	159	161	422,000	1,610
2011-01-27	157	163	156	160	388,000	1,600
2011-01-26	155	158	155	157	207,000	1,570
2011-01-25	156	158	155	157	169,000	1,570
2011-01-24	153	156	148	154	393,000	1,540
2011-01-21	160	161	153	154	536,000	1,540
2011-01-20	163	163	159	160	366,000	1,600
2011-01-19	164	169	162	164	1,061,000	1,640
2011-01-18	160	164	159	163	285,000	1,630
2011-01-17	160	164	157	162	416,000	1,620
2011-01-14	162	165	157	158	611,000	1,580
2011-01-13	162	163	161	163	263,000	1,630
2011-01-12	166	168	160	161	979,000	1,610
2011-01-11	162	172	162	166	4,071,000	1,660
2011-01-07	147	158	144	157	2,475,000	1,570
2011-01-06	142	146	142	146	597,000	1,460
2011-01-05	141	141	139	141	200,000	1,410
2011-01-04	139	141	139	140	198,000	1,400

分割・併合履歴： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6317 (株)北川鉄工所 の時系列データ [2011年度]

6317 (株)北川鉄工所の時系列データ [2011年度]